AdvisorShares Gerber Kawasaki ETF (GK)
NYSEARCA: GK · Real-Time Price · USD
25.49
+0.83 (3.36%)
Feb 6, 2026, 4:00 PM EST - Market closed
GK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.42 | 25.49 | 25.42 | 25.49 | 25.49 | 3.38% | 583 |
| Feb 5, 2026 | 25.03 | 25.03 | 24.66 | 24.66 | 24.66 | -2.70% | 952 |
| Feb 4, 2026 | 25.85 | 25.85 | 25.30 | 25.34 | 25.34 | -1.55% | 1,751 |
| Feb 3, 2026 | 25.48 | 25.74 | 25.48 | 25.74 | 25.74 | -0.64% | 4,971 |
| Feb 2, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.09% | 91 |
| Jan 30, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.10% | 152 |
| Jan 29, 2026 | 26.37 | 26.37 | 26.22 | 26.22 | 26.22 | -0.24% | 1,006 |
| Jan 28, 2026 | 26.52 | 26.52 | 26.19 | 26.28 | 26.28 | -0.58% | 4,510 |
| Jan 27, 2026 | 26.42 | 26.43 | 26.41 | 26.43 | 26.43 | 1.05% | 2,102 |
| Jan 26, 2026 | 25.97 | 26.19 | 25.97 | 26.16 | 26.16 | 0.62% | 1,884 |
| Jan 23, 2026 | 26.02 | 26.07 | 25.99 | 26.00 | 26.00 | -0.25% | 5,780 |
| Jan 22, 2026 | 26.10 | 26.10 | 26.07 | 26.07 | 26.07 | -0.12% | 1,186 |
| Jan 21, 2026 | 26.11 | 26.12 | 26.10 | 26.10 | 26.10 | 0.36% | 5,171 |
| Jan 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.16% | 161 |
| Jan 16, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.82% | 180 |
| Jan 15, 2026 | 26.57 | 26.57 | 26.36 | 26.36 | 26.36 | 0.10% | 1,211 |
| Jan 14, 2026 | 26.35 | 26.35 | 26.34 | 26.34 | 26.34 | -0.82% | 3,921 |
| Jan 13, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.12% | 65 |
| Jan 12, 2026 | 26.43 | 26.53 | 26.43 | 26.52 | 26.52 | 0.89% | 2,581 |
| Jan 9, 2026 | 26.37 | 26.37 | 26.29 | 26.29 | 26.29 | 1.16% | 1,310 |
| Jan 8, 2026 | 25.92 | 25.99 | 25.92 | 25.99 | 25.99 | -0.12% | 750 |
| Jan 7, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.21% | 141 |
| Jan 6, 2026 | 26.06 | 26.07 | 26.05 | 26.07 | 26.07 | 0.53% | 766 |
| Jan 5, 2026 | 25.91 | 25.94 | 25.91 | 25.94 | 25.94 | 0.85% | 116 |
| Jan 2, 2026 | 25.73 | 25.74 | 25.72 | 25.72 | 25.72 | 0.37% | 1,762 |
| Dec 31, 2025 | 25.74 | 25.74 | 25.62 | 25.63 | 25.62 | -0.74% | 1,110 |
| Dec 30, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.12% | 130 |
| Dec 29, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.57% | 270 |
| Dec 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.99 | -0.02% | 126 |
| Dec 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.07% | 41 |
| Dec 23, 2025 | 25.85 | 25.98 | 25.85 | 25.98 | 25.98 | 0.62% | 5,102 |
| Dec 22, 2025 | 25.77 | 25.83 | 25.77 | 25.82 | 25.82 | 0.97% | 1,397 |
| Dec 19, 2025 | 25.45 | 25.60 | 25.45 | 25.58 | 25.56 | 1.58% | 847 |
| Dec 18, 2025 | 25.15 | 25.19 | 25.11 | 25.18 | 25.16 | 1.13% | 3,133 |
| Dec 17, 2025 | 25.06 | 25.06 | 24.90 | 24.90 | 24.88 | -2.32% | 786 |
| Dec 16, 2025 | 25.46 | 25.49 | 25.46 | 25.49 | 25.47 | 0.19% | 307 |
| Dec 15, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.42 | -0.73% | 1,474 |
| Dec 12, 2025 | 25.58 | 25.75 | 25.58 | 25.63 | 25.61 | -2.20% | 1,767 |
| Dec 11, 2025 | 25.94 | 26.20 | 25.94 | 26.20 | 26.18 | -0.21% | 1,777 |
| Dec 10, 2025 | 26.13 | 26.30 | 26.13 | 26.26 | 26.24 | 0.96% | 1,122 |
| Dec 9, 2025 | 26.16 | 26.16 | 26.01 | 26.01 | 25.99 | -0.01% | 9,285 |
| Dec 8, 2025 | 25.97 | 26.01 | 25.92 | 26.01 | 25.99 | -0.23% | 278 |
| Dec 5, 2025 | 26.05 | 26.09 | 26.05 | 26.07 | 26.05 | -0.01% | 679 |
| Dec 4, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.05 | 0.75% | 373 |
| Dec 3, 2025 | 25.75 | 25.88 | 25.75 | 25.88 | 25.86 | 0.28% | 2,610 |
| Dec 2, 2025 | 25.87 | 25.87 | 25.81 | 25.81 | 25.79 | 0.15% | 290 |
| Dec 1, 2025 | 25.89 | 25.89 | 25.77 | 25.77 | 25.75 | -0.88% | 156 |
| Nov 28, 2025 | 26.00 | 26.02 | 25.99 | 26.00 | 25.98 | 0.29% | 3,422 |
| Nov 26, 2025 | 25.94 | 25.94 | 25.92 | 25.92 | 25.90 | 0.98% | 561 |
| Nov 25, 2025 | 25.59 | 25.67 | 25.59 | 25.67 | 25.65 | 0.97% | 768 |